Next Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.160 | 5.550 | 5.160 | 5.550 | 5.550 | 31,500 |
| 2024-01-23 | 5.270 | 5.640 | 5.270 | 5.460 | 5.460 | 1,000 |
| 2024-01-22 | 5.250 | 5.550 | 5.250 | 5.450 | 5.450 | 35,000 |
| 2024-01-19 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 53,000 |
| 2024-01-18 | 5.110 | 5.650 | 5.110 | 5.630 | 5.630 | 43,500 |
| 2024-01-17 | 5.250 | 5.750 | 5.250 | 5.630 | 5.630 | 101,500 |
| 2024-01-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 42,000 |
| 2024-01-15 | 5.900 | 5.900 | 5.500 | 5.790 | 5.790 | 73,500 |
| 2024-01-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2024-01-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 89,500 |
| 2024-01-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 100,500 |
| 2024-01-09 | 6.190 | 6.190 | 5.500 | 5.520 | 5.520 | 12,000 |
| 2024-01-08 | 5.420 | 5.780 | 5.420 | 5.780 | 5.780 | 101,000 |
| 2024-01-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 55,500 |
| 2024-01-04 | 5.800 | 5.800 | 5.410 | 5.410 | 5.410 | 1,500 |
| 2024-01-03 | 5.130 | 5.900 | 5.130 | 5.510 | 5.510 | 98,000 |
| 2024-01-02 | 5.880 | 5.880 | 5.360 | 5.360 | 5.360 | 6,500 |
| 2024-01-01 | 5.680 | 5.700 | 5.300 | 5.600 | 5.600 | 15,000 |
| 2023-12-29 | 5.150 | 5.740 | 5.120 | 5.590 | 5.590 | 8,000 |
| 2023-12-28 | 5.600 | 5.680 | 5.400 | 5.500 | 5.500 | 37,000 |
| 2023-12-27 | 5.040 | 5.490 | 5.030 | 5.220 | 5.220 | 27,000 |
| 2023-12-26 | 5.330 | 5.790 | 5.150 | 5.210 | 5.210 | 62,500 |
| 2023-12-22 | 5.950 | 5.950 | 5.500 | 5.870 | 5.870 | 27,500 |
| 2023-12-21 | 5.690 | 5.890 | 5.300 | 5.780 | 5.780 | 6,000 |
| 2023-12-20 | 5.300 | 5.700 | 5.150 | 5.350 | 5.350 | 51,500 |
| 2023-12-19 | 5.600 | 5.900 | 5.450 | 5.790 | 5.790 | 59,000 |
| 2023-12-18 | 6.330 | 6.330 | 5.750 | 5.880 | 5.880 | 230,500 |
| 2023-12-15 | 5.980 | 6.000 | 5.600 | 5.950 | 5.950 | 82,500 |
| 2023-12-14 | 5.710 | 6.000 | 5.710 | 5.980 | 5.980 | 33,000 |
| 2023-12-13 | 6.200 | 6.200 | 5.710 | 5.710 | 5.710 | 92,500 |
| 2023-12-12 | 6.490 | 6.550 | 6.000 | 6.000 | 6.000 | 326,000 |
| 2023-12-11 | 6.000 | 6.000 | 5.990 | 6.000 | 6.000 | 206,000 |
| 2023-12-08 | 6.070 | 6.640 | 6.070 | 6.600 | 6.600 | 14,000 |
| 2023-12-07 | 6.740 | 6.740 | 6.200 | 6.250 | 6.250 | 72,000 |
| 2023-12-06 | 6.500 | 6.640 | 6.400 | 6.500 | 6.500 | 52,500 |
| 2023-12-05 | 6.490 | 6.640 | 6.030 | 6.410 | 6.410 | 74,500 |
| 2023-12-04 | 6.400 | 6.740 | 6.000 | 6.340 | 6.340 | 21,500 |
| 2023-12-01 | 6.210 | 6.480 | 5.710 | 6.220 | 6.220 | 48,000 |
| 2023-11-29 | 5.830 | 5.830 | 5.400 | 5.670 | 5.670 | 18,000 |
| 2023-11-28 | 5.900 | 5.900 | 5.500 | 5.500 | 5.500 | 27,500 |
| 2023-11-27 | 6.200 | 6.200 | 5.600 | 5.800 | 5.800 | 1,500 |
| 2023-11-24 | 5.460 | 5.880 | 5.410 | 5.750 | 5.750 | 10,500 |
| 2023-11-23 | 5.950 | 5.950 | 5.600 | 5.680 | 5.680 | 9,000 |
| 2023-11-22 | 6.200 | 6.200 | 5.650 | 5.790 | 5.790 | 16,500 |
| 2023-11-21 | 5.870 | 5.990 | 5.500 | 5.880 | 5.880 | 32,500 |
| 2023-11-20 | 6.000 | 6.000 | 5.250 | 6.000 | 6.000 | 34,500 |
| 2023-11-17 | 5.540 | 6.230 | 5.540 | 5.830 | 5.830 | 70,000 |
| 2023-11-16 | 5.690 | 5.900 | 5.590 | 5.610 | 5.610 | 5,000 |
| 2023-11-15 | 5.350 | 5.740 | 5.350 | 5.570 | 5.570 | 6,000 |
| 2023-11-14 | 5.010 | 5.380 | 5.010 | 5.380 | 5.380 | 21,500 |
| 2023-11-13 | 5.100 | 5.140 | 4.710 | 5.000 | 5.000 | 38,500 |
| 2023-11-10 | 5.460 | 5.460 | 4.900 | 4.900 | 4.900 | 18,000 |
| 2023-11-08 | 4.630 | 5.700 | 4.500 | 4.990 | 4.990 | 269,000 |
| 2023-11-07 | 5.450 | 5.450 | 4.840 | 5.090 | 5.090 | 9,000 |
| 2023-11-06 | 5.010 | 5.690 | 5.000 | 5.070 | 5.070 | 33,500 |
| 2023-11-03 | 5.530 | 5.580 | 5.000 | 5.300 | 5.300 | 3,500 |
| 2023-11-02 | 5.350 | 5.350 | 5.000 | 5.080 | 5.080 | 13,000 |
| 2023-11-01 | 5.180 | 6.000 | 4.940 | 5.240 | 5.240 | 57,000 |
| 2023-10-31 | 4.550 | 5.420 | 4.550 | 5.180 | 5.180 | 23,000 |
| 2023-10-27 | 4.200 | 4.500 | 4.200 | 4.500 | 4.500 | 1,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-03 | 0.2500 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.